Intelligent Monitoring Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.680	0.690	0.670	0.690	0.690	120,396
2025-08-19	0.700	0.700	0.670	0.685	0.685	103,813
2025-08-18	0.700	0.700	0.685	0.700	0.700	102,769
2025-08-15	0.670	0.700	0.655	0.700	0.700	229,062
2025-08-14	0.675	0.685	0.670	0.680	0.680	15,824
2025-08-13	0.685	0.685	0.660	0.670	0.670	69,776
2025-08-12	0.680	0.695	0.675	0.680	0.680	226,609
2025-08-11	0.670	0.680	0.665	0.680	0.680	161,271
2025-08-08	0.645	0.670	0.640	0.665	0.665	733,861
2025-08-07	0.645	0.650	0.635	0.645	0.645	384,060
2025-08-06	0.640	0.645	0.635	0.645	0.645	83,130
2025-08-05	0.640	0.650	0.640	0.640	0.640	53,370
2025-08-04	0.645	0.645	0.640	0.640	0.640	106,040
2025-08-01	0.630	0.645	0.630	0.645	0.645	90,568
2025-07-31	0.665	0.670	0.620	0.640	0.640	239,590
2025-07-30	0.650	0.665	0.650	0.665	0.665	111,626
2025-07-29	0.650	0.655	0.650	0.650	0.650	254,383
2025-07-28	0.640	0.665	0.640	0.650	0.650	846,277
2025-07-25	0.535	0.650	0.535	0.640	0.640	2,443,477
2025-07-24	0.485	0.490	0.480	0.485	0.485	112,179
2025-07-23	0.495	0.495	0.490	0.490	0.490	28,500
2025-07-22	0.490	0.490	0.485	0.490	0.490	1,129,624
2025-07-21	0.490	0.495	0.485	0.485	0.485	88,608
2025-07-18	0.495	0.500	0.485	0.485	0.485	79,861
2025-07-17	0.485	0.485	0.480	0.485	0.485	559,779
2025-07-16	0.495	0.495	0.480	0.485	0.485	49,147
2025-07-15	0.498	0.498	0.480	0.485	0.485	193,554
2025-07-14	0.500	0.500	0.490	0.495	0.495	145,289
2025-07-11	0.500	0.505	0.500	0.500	0.500	61,937
2025-07-10	0.495	0.505	0.495	0.500	0.500	247,313
2025-07-09	0.510	0.510	0.500	0.500	0.500	429,944
2025-07-08	0.505	0.510	0.495	0.505	0.505	67,114
2025-07-07	0.505	0.505	0.500	0.500	0.500	36,491
2025-07-04	0.500	0.510	0.500	0.505	0.505	54,099
2025-07-03	0.510	0.520	0.500	0.500	0.500	587,731
2025-07-02	0.510	0.510	0.500	0.505	0.505	382,774
2025-07-01	0.500	0.510	0.495	0.510	0.510	87,100
2025-06-30	0.505	0.510	0.480	0.495	0.495	387,408
2025-06-27	0.510	0.510	0.500	0.500	0.500	137,252
2025-06-26	0.510	0.510	0.495	0.505	0.505	200,788
2025-06-25	0.510	0.510	0.495	0.510	0.510	177,080
2025-06-24	0.495	0.510	0.495	0.510	0.510	157,471
2025-06-23	0.540	0.540	0.490	0.490	0.490	1,389,427
2025-06-20	0.535	0.535	0.530	0.530	0.530	170,480
2025-06-19	0.548	0.555	0.530	0.545	0.545	62,857
2025-06-18	0.553	0.555	0.545	0.545	0.545	41,082
2025-06-17	0.545	0.560	0.540	0.550	0.550	126,929
2025-06-16	0.550	0.560	0.545	0.550	0.550	166,215
2025-06-13	0.560	0.560	0.550	0.555	0.555	144,366
2025-06-12	0.560	0.565	0.555	0.555	0.555	57,030
2025-06-11	0.570	0.575	0.560	0.560	0.560	152,790
2025-06-10	0.570	0.575	0.560	0.570	0.570	48,844
2025-06-06	0.570	0.575	0.570	0.570	0.570	78,661
2025-06-05	0.560	0.570	0.555	0.570	0.570	168,085
2025-06-04	0.568	0.575	0.560	0.565	0.565	91,245
2025-06-03	0.580	0.580	0.555	0.560	0.560	241,365
2025-06-02	0.595	0.595	0.580	0.580	0.580	78,389
2025-05-30	0.580	0.595	0.565	0.590	0.590	164,623
2025-05-29	0.585	0.590	0.585	0.585	0.585	83,066
2025-05-28	0.595	0.595	0.590	0.590	0.590	47,622

← NewerPage 6 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.